Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sotherly Hotels
(NQ:
SOHO
)
1.360
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
2.820
2.990
2.570
2.940
406,200
+0.03(+1.03%)
May 28, 2020
2.800
3.450
2.750
2.910
1,323,493
+0.23(+8.58%)
May 27, 2020
2.140
2.800
2.110
2.680
653,072
+0.64(+31.37%)
May 26, 2020
1.900
2.090
1.880
2.040
384,821
+0.19(+10.27%)
May 22, 2020
1.940
1.940
1.790
1.850
199,700
-0.05(-2.63%)
May 21, 2020
1.870
1.930
1.800
1.900
232,092
+0.06(+3.26%)
May 20, 2020
1.910
1.950
1.770
1.840
224,995
-0.04(-2.13%)
May 19, 2020
1.910
1.980
1.800
1.880
151,341
+0.01(+0.53%)
May 18, 2020
1.720
1.900
1.720
1.870
198,618
+0.26(+16.15%)
May 15, 2020
1.670
1.700
1.565
1.610
111,200
-0.05(-3.01%)
May 14, 2020
1.600
1.710
1.523
1.660
101,827
+0.06(+3.75%)
May 13, 2020
1.730
1.770
1.530
1.600
403,201
-0.13(-7.51%)
May 12, 2020
1.800
1.830
1.720
1.730
207,483
-0.05(-2.81%)
May 11, 2020
1.850
1.860
1.780
1.780
133,584
-0.05(-2.73%)
May 08, 2020
1.830
1.900
1.800
1.830
134,900
+0.01(+0.55%)
May 07, 2020
1.860
1.900
1.820
1.820
134,773
-0.01(-0.55%)
May 06, 2020
1.890
1.900
1.790
1.830
126,896
-0.07(-3.68%)
May 05, 2020
1.970
2.020
1.880
1.900
129,951
-0.02(-1.04%)
May 04, 2020
1.860
1.940
1.780
1.920
129,975
+0.00(+0.00%)
May 01, 2020
2.030
2.030
1.860
1.920
155,000
-0.16(-7.69%)
Apr 30, 2020
2.070
2.100
1.900
2.080
224,698
+0.01(+0.48%)
Apr 29, 2020
1.910
2.220
1.900
2.070
332,161
+0.21(+11.29%)
Apr 28, 2020
1.850
1.923
1.770
1.860
199,768
+0.09(+5.08%)
Apr 27, 2020
1.690
1.820
1.650
1.770
231,707
+0.09(+5.36%)
Apr 24, 2020
1.750
1.780
1.610
1.680
202,300
-0.03(-1.75%)
Apr 23, 2020
1.770
1.875
1.700
1.710
380,517
-0.07(-3.93%)
Apr 22, 2020
1.850
1.890
1.740
1.780
95,167
-0.02(-1.11%)
Apr 21, 2020
1.860
1.890
1.760
1.800
99,330
-0.09(-4.76%)
Apr 20, 2020
1.920
1.940
1.800
1.890
111,646
-0.06(-3.08%)
Apr 17, 2020
1.990
2.060
1.950
1.950
135,200
+0.05(+2.63%)
Apr 16, 2020
1.940
1.990
1.860
1.900
129,535
+0.00(+0.00%)
Apr 15, 2020
1.920
2.070
1.750
1.900
248,924
-0.06(-3.04%)
Apr 14, 2020
2.050
2.130
1.910
1.960
163,827
+0.01(+0.49%)
Apr 13, 2020
2.080
2.080
1.880
1.950
161,247
-0.10(-4.88%)
Apr 09, 2020
1.960
2.320
1.920
2.050
496,300
+0.23(+12.64%)
Apr 08, 2020
1.750
1.950
1.730
1.820
230,000
+0.12(+7.06%)
Apr 07, 2020
1.800
1.980
1.650
1.700
271,722
+0.02(+1.19%)
Apr 06, 2020
1.630
1.800
1.620
1.680
209,851
+0.12(+7.69%)
Apr 03, 2020
1.460
1.564
1.430
1.560
88,000
+0.12(+8.33%)
Apr 02, 2020
1.480
1.570
1.430
1.440
137,652
-0.01(-0.69%)
Apr 01, 2020
1.590
1.640
1.430
1.450
233,896
-0.15(-9.38%)
Mar 31, 2020
1.630
1.790
1.560
1.600
145,321
-0.05(-3.03%)
Mar 30, 2020
1.930
1.950
1.640
1.650
289,301
-0.39(-19.12%)
Mar 27, 2020
2.200
2.204
1.910
2.040
203,900
-0.11(-5.12%)
Mar 26, 2020
1.800
2.730
1.760
2.150
598,261
+0.48(+28.74%)
Mar 25, 2020
1.630
1.920
1.520
1.670
343,530
+0.20(+13.61%)
Mar 24, 2020
1.750
1.830
1.430
1.470
293,346
+0.00(+0.00%)
Mar 23, 2020
1.460
1.640
1.450
1.470
206,299
-0.06(-3.92%)
Mar 20, 2020
1.730
2.250
1.500
1.530
614,900
-0.08(-4.97%)
Mar 19, 2020
1.560
1.830
1.500
1.610
297,375
+0.05(+3.21%)
Mar 18, 2020
2.130
2.190
1.490
1.560
422,038
-0.75(-32.47%)
Mar 17, 2020
1.660
2.880
1.660
2.310
213,731
+0.67(+40.85%)
Mar 16, 2020
1.750
1.800
1.480
1.640
491,766
-0.20(-10.87%)
Mar 13, 2020
1.890
2.274
1.720
1.840
552,500
+0.34(+22.67%)
Mar 12, 2020
2.040
2.750
1.500
1.500
807,718
-0.66(-30.56%)
Mar 11, 2020
2.717
2.830
2.066
2.160
573,749
-0.69(-24.17%)
Mar 10, 2020
3.594
4.103
2.688
2.849
340,400
-0.28(-9.04%)
Mar 09, 2020
4.546
4.546
3.113
3.132
242,366
-1.42(-31.26%)
Mar 06, 2020
4.716
4.763
4.443
4.556
96,900
-0.18(-3.78%)
Mar 05, 2020
4.735
4.895
4.716
4.735
74,118
-0.18(-3.65%)
Mar 04, 2020
4.848
4.962
4.810
4.914
73,155
+0.07(+1.36%)
Mar 03, 2020
4.999
5.080
4.754
4.848
71,849
-0.18(-3.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.